Simplify MBS ETF

MTBA
🏛️ usa →
50.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.94 49.95 49.94 49.95 4.7K
09:31 49.95 49.95 49.95 49.95 1.2K
09:34 49.97 49.97 49.97 49.97 1.6K
09:37 49.98 49.98 49.98 49.98 20.3K
09:39 49.97 49.97 49.97 49.97 0.3K
09:40 49.98 49.98 49.98 49.98 2.9K
09:44 50.01 50.01 50.01 50.01 0.4K
09:48 50.01 50.02 50.01 50.02 0.9K
09:49 50.02 50.02 50.02 50.02 0.2K
09:56 50.02 50.02 50.02 50.02 14.7K
09:58 50.03 50.03 50.03 50.03 1.2K
10:00 50.08 50.08 50.05 50.05 2.9K
10:01 50.04 50.04 50.04 50.04 5.0K
10:06 49.99 49.99 49.98 49.98 0.8K
10:07 49.97 49.97 49.97 49.97 0.3K
10:09 49.97 49.97 49.97 49.97 0.8K
10:16 50.00 50.00 50.00 50.00 0.4K
10:22 50.02 50.02 50.02 50.02 0.1K
10:23 50.03 50.03 50.03 50.03 0.4K
10:24 50.03 50.03 50.03 50.03 0.4K
10:28 50.02 50.02 50.02 50.02 0.2K
10:30 50.03 50.03 50.03 50.03 1.0K
10:31 50.03 50.03 50.03 50.03 0.3K
10:33 50.02 50.02 49.99 49.99 22.2K
10:35 50.01 50.01 50.01 50.01 0.2K
10:38 50.01 50.01 50.01 50.01 0.5K
10:39 50.01 50.01 50.01 50.01 3.4K
10:41 50.01 50.01 50.01 50.01 0.5K
10:42 50.01 50.01 50.01 50.01 0.4K
10:44 50.02 50.02 50.02 50.02 0.1K
10:45 50.01 50.01 50.00 50.00 0.4K
10:47 50.01 50.01 50.01 50.01 1.4K
10:50 50.01 50.01 50.01 50.00 0.5K
10:53 50.01 50.01 50.01 50.01 0.4K
10:54 50.02 50.02 50.02 50.02 0.7K
10:56 50.01 50.01 50.01 50.01 0.5K
10:58 50.01 50.01 50.01 50.01 2.4K
11:06 50.01 50.01 50.01 50.01 0.2K
11:07 50.01 50.01 50.01 50.01 0.8K
11:08 50.02 50.02 50.02 50.02 0.4K
11:11 50.04 50.04 50.04 50.04 2.3K
11:12 50.04 50.04 50.04 50.04 0.4K
11:15 50.04 50.04 50.04 50.04 0.2K
11:18 50.03 50.03 50.03 50.03 0.4K
11:19 50.03 50.03 50.03 50.03 0.1K
11:21 50.03 50.03 50.03 50.03 0.5K
11:29 50.02 50.02 50.02 50.02 1.8K
11:31 50.02 50.02 50.02 50.02 0.4K
11:36 50.02 50.02 50.02 50.02 0.6K
11:46 50.02 50.02 50.02 50.02 0.3K
11:51 50.01 50.01 50.01 50.01 0.4K
11:52 50.01 50.01 50.01 50.01 0.1K
11:54 50.01 50.01 50.01 50.01 0.2K
11:55 50.01 50.01 50.01 50.01 0.5K
12:01 50.01 50.01 50.01 50.01 0.4K
12:04 50.04 50.04 50.04 50.04 2.4K
12:05 50.04 50.04 50.04 50.04 0.1K
12:07 50.04 50.04 50.04 50.04 0.5K
12:11 50.04 50.04 50.04 50.04 0.5K
12:13 50.04 50.04 50.04 50.03 0.4K
12:14 50.03 50.03 50.03 50.03 2.1K
12:27 50.05 50.07 50.05 50.07 1.1K
12:28 50.06 50.06 50.06 50.06 0.2K
12:30 50.05 50.05 50.05 50.05 0.3K
12:35 50.03 50.03 50.03 50.03 0.2K
12:36 50.03 50.03 50.03 50.03 0.7K
12:37 50.03 50.03 50.03 50.03 0.3K
12:43 50.04 50.05 50.04 50.05 0.8K
12:45 50.06 50.06 50.06 50.06 0.5K
12:53 50.05 50.05 50.05 50.05 0.7K
12:57 50.05 50.05 50.05 50.05 1.0K
13:07 50.04 50.04 50.04 50.04 0.6K
13:09 50.05 50.05 50.05 50.05 0.1K
13:14 50.05 50.05 50.05 50.05 0.6K
13:20 50.06 50.06 50.06 50.06 0.7K
13:32 50.06 50.06 50.05 50.05 2.7K
13:38 50.06 50.06 50.06 50.06 0.4K
13:49 50.05 50.05 50.05 50.05 0.3K
13:56 50.05 50.05 50.05 50.05 1.2K
13:57 50.05 50.05 50.05 50.05 0.3K
13:58 50.04 50.04 50.04 50.04 0.3K
14:03 50.05 50.05 50.05 50.05 0.1K
14:06 50.05 50.05 50.05 50.05 0.3K
14:09 50.04 50.04 50.04 50.04 0.2K
14:10 50.05 50.05 50.05 50.05 0.3K
14:20 50.05 50.05 50.05 50.05 0.5K
14:22 50.04 50.05 50.04 50.05 2.1K
14:27 50.05 50.05 50.05 50.05 0.2K
14:31 50.05 50.05 50.05 50.05 5.4K
14:32 50.04 50.04 50.04 50.04 1.4K
14:34 50.05 50.05 50.05 50.05 2.3K
14:41 50.03 50.03 50.03 50.03 1.3K
14:45 50.04 50.04 50.04 50.04 1.5K
14:47 50.04 50.04 50.04 50.04 0.4K
14:49 50.04 50.04 50.04 50.04 3.0K
14:50 50.04 50.04 50.04 50.04 0.4K
14:51 50.04 50.04 50.03 50.03 2.2K
15:00 50.04 50.04 50.04 50.04 0.7K
15:04 50.05 50.05 50.05 50.05 0.3K
15:07 50.05 50.05 50.05 50.05 0.3K
15:09 50.04 50.04 50.04 50.04 1.4K
15:19 50.03 50.03 50.03 50.03 0.1K
15:20 50.03 50.03 50.03 50.03 0.6K
15:21 50.04 50.04 50.04 50.04 0.1K
15:23 50.03 50.03 50.03 50.03 0.2K
15:24 50.05 50.05 50.05 50.05 0.1K
15:26 50.04 50.05 50.04 50.05 1.2K
15:29 50.04 50.04 50.04 50.04 0.2K
15:31 50.04 50.04 50.04 50.04 0.2K
15:37 50.05 50.05 50.05 50.05 2.6K
15:51 50.03 50.03 50.03 50.03 0.3K
15:52 50.04 50.04 50.04 50.03 1.8K
15:53 50.04 50.04 50.03 50.04 1.6K
15:55 50.04 50.05 50.04 50.05 2.1K
15:56 50.04 50.04 50.04 50.04 0.8K
15:57 50.04 50.04 50.04 50.04 0.5K
15:58 50.04 50.04 50.04 50.04 0.2K
15:59 50.05 50.06 50.04 50.06 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available